Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 197.40
+1.00 (0.51%)
Sep 23, 2025, 4:27 PM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 196.40 | 198.20 | 195.20 | 197.40 | 197.40 | 0.51% | 97,597 |
| Sep 22, 2025 | 197.20 | 199.00 | 196.40 | 196.40 | 196.40 | -0.51% | 84,446 |
| Sep 19, 2025 | 197.40 | 200.00 | 195.20 | 197.40 | 197.40 | -0.20% | 912,520 |
| Sep 18, 2025 | 199.00 | 201.00 | 197.20 | 197.80 | 197.80 | -0.40% | 143,062 |
| Sep 17, 2025 | 205.00 | 205.00 | 196.40 | 198.60 | 198.60 | -7.20% | 3,912,778 |
| Sep 16, 2025 | 209.50 | 214.50 | 206.00 | 214.00 | 214.00 | 1.66% | 88,593 |
| Sep 15, 2025 | 208.00 | 210.50 | 206.50 | 210.50 | 210.50 | 1.69% | 72,581 |
| Sep 12, 2025 | 210.00 | 213.00 | 206.50 | 207.00 | 207.00 | -1.90% | 73,530 |
| Sep 11, 2025 | 200.00 | 211.50 | 200.00 | 211.00 | 211.00 | 6.03% | 190,819 |
| Sep 10, 2025 | 193.20 | 199.60 | 193.20 | 199.00 | 199.00 | 3.43% | 69,246 |
| Sep 9, 2025 | 190.40 | 192.60 | 188.00 | 192.40 | 192.40 | 0.63% | 101,043 |
| Sep 8, 2025 | 192.80 | 195.60 | 190.20 | 191.20 | 191.20 | -1.54% | 55,478 |
| Sep 5, 2025 | 194.00 | 195.60 | 192.40 | 194.20 | 194.20 | -0.21% | 57,363 |
| Sep 4, 2025 | 196.00 | 196.20 | 191.60 | 194.60 | 194.60 | -0.92% | 77,311 |
| Sep 3, 2025 | 196.60 | 199.00 | 194.80 | 196.40 | 196.40 | -0.41% | 55,236 |
| Sep 2, 2025 | 203.50 | 203.50 | 195.20 | 197.20 | 197.20 | -3.10% | 123,716 |
| Sep 1, 2025 | 204.00 | 205.00 | 200.00 | 203.50 | 203.50 | - | 63,866 |
| Aug 29, 2025 | 201.50 | 208.00 | 201.00 | 203.50 | 203.50 | 1.75% | 100,108 |
| Aug 28, 2025 | 203.00 | 203.00 | 198.60 | 200.00 | 200.00 | -1.48% | 726,891 |
| Aug 27, 2025 | 208.50 | 210.00 | 201.50 | 203.00 | 203.00 | -2.40% | 59,827 |
| Aug 26, 2025 | 206.50 | 208.00 | 200.50 | 208.00 | 208.00 | 2.72% | 249,749 |
| Aug 25, 2025 | 197.00 | 203.50 | 195.60 | 202.50 | 202.50 | 3.11% | 214,253 |
| Aug 22, 2025 | 195.60 | 196.60 | 189.80 | 196.40 | 196.40 | 0.82% | 182,044 |
| Aug 21, 2025 | 189.60 | 195.20 | 187.40 | 194.80 | 194.80 | 2.31% | 133,692 |
| Aug 20, 2025 | 192.40 | 193.60 | 186.00 | 190.40 | 190.40 | -1.55% | 157,800 |
| Aug 19, 2025 | 207.00 | 207.00 | 193.40 | 193.40 | 193.40 | -7.46% | 210,735 |
| Aug 18, 2025 | 198.60 | 209.00 | 198.60 | 209.00 | 209.00 | 6.20% | 213,834 |
| Aug 15, 2025 | 205.00 | 205.00 | 193.20 | 196.80 | 196.80 | -0.40% | 160,696 |
| Aug 14, 2025 | 203.00 | 208.00 | 191.40 | 197.60 | 197.60 | -0.50% | 284,750 |
| Aug 13, 2025 | 198.00 | 200.50 | 196.80 | 198.60 | 198.60 | 0.30% | 101,414 |
| Aug 12, 2025 | 193.00 | 198.00 | 190.60 | 198.00 | 198.00 | 2.17% | 119,674 |
| Aug 11, 2025 | 203.00 | 203.00 | 191.00 | 193.80 | 193.80 | -4.53% | 194,548 |
| Aug 8, 2025 | 207.00 | 207.00 | 201.00 | 203.00 | 203.00 | -1.46% | 58,981 |
| Aug 7, 2025 | 203.00 | 206.50 | 200.50 | 206.00 | 206.00 | 2.23% | 120,156 |
| Aug 6, 2025 | 209.00 | 209.00 | 201.00 | 201.50 | 201.50 | -3.36% | 56,230 |
| Aug 5, 2025 | 205.00 | 209.50 | 205.00 | 208.50 | 208.50 | 2.21% | 209,555 |
| Aug 4, 2025 | 203.00 | 206.00 | 202.50 | 204.00 | 204.00 | 0.99% | 131,325 |
| Aug 1, 2025 | 204.00 | 204.00 | 200.50 | 202.00 | 202.00 | -2.18% | 91,242 |
| Jul 31, 2025 | 206.00 | 208.50 | 204.50 | 206.50 | 206.50 | 0.24% | 65,849 |
| Jul 30, 2025 | 208.50 | 208.50 | 203.00 | 206.00 | 206.00 | -0.96% | 65,862 |
| Jul 29, 2025 | 205.00 | 210.50 | 203.50 | 208.00 | 208.00 | 1.22% | 53,579 |
| Jul 28, 2025 | 204.00 | 208.00 | 203.00 | 205.50 | 205.50 | - | 44,329 |
| Jul 25, 2025 | 210.00 | 211.00 | 203.50 | 205.50 | 205.50 | -2.84% | 137,620 |
| Jul 24, 2025 | 212.00 | 215.00 | 210.50 | 211.50 | 211.50 | -0.24% | 51,495 |
| Jul 23, 2025 | 215.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 39,980 |
| Jul 22, 2025 | 214.00 | 219.00 | 211.00 | 216.00 | 216.00 | 0.23% | 67,469 |
| Jul 21, 2025 | 223.00 | 223.00 | 214.00 | 215.50 | 215.50 | -3.36% | 87,120 |
| Jul 18, 2025 | 225.00 | 226.50 | 222.00 | 223.00 | 223.00 | -0.89% | 47,095 |
| Jul 17, 2025 | 227.00 | 228.00 | 223.50 | 225.00 | 225.00 | 0.67% | 72,100 |
| Jul 16, 2025 | 216.00 | 224.00 | 216.00 | 223.50 | 223.50 | 3.47% | 124,559 |